| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $516.62 | $518.39 | $510.74 | $514.91 | 769,247 |
December 28 2023 | $520.00 | $521.00 | $515.18 | $517.41 | 852,208 |
December 27 2023 | $523.00 | $524.99 | $516.61 | $518.10 | 1,107,308 |
December 26 2023 | $530.00 | $534.58 | $519.16 | $520.25 | 2,096,913 |
December 22 2023 | $562.00 | $562.05 | $523.00 | $524.46 | 2,971,210 |
December 21 2023 | $557.27 | $562.43 | $555.91 | $559.96 | 636,841 |
December 20 2023 | $557.27 | $563.32 | $551.57 | $551.72 | 694,607 |
December 19 2023 | $563.39 | $565.64 | $555.58 | $558.65 | 794,913 |
December 18 2023 | $557.46 | $563.43 | $555.00 | $559.69 | 645,685 |
December 15 2023 | $548.93 | $558.18 | $548.09 | $556.27 | 2,477,088 |
December 14 2023 | $570.60 | $571.87 | $549.02 | $551.45 | 1,747,569 |
December 13 2023 | $571.69 | $573.77 | $561.96 | $568.09 | 782,921 |
December 12 2023 | $557.74 | $568.33 | $555.55 | $567.06 | 788,701 |
December 11 2023 | $540.00 | $557.42 | $538.65 | $556.02 | 899,003 |
December 08 2023 | $531.63 | $539.69 | $531.63 | $535.93 | 569,163 |
December 07 2023 | $531.30 | $535.08 | $528.97 | $534.15 | 557,290 |
December 06 2023 | $538.66 | $540.19 | $526.50 | $527.49 | 688,127 |
December 05 2023 | $525.36 | $535.95 | $523.60 | $535.71 | 880,015 |
December 04 2023 | $540.15 | $542.41 | $522.92 | $531.20 | 1,061,511 |
December 01 2023 | $543.56 | $548.19 | $539.28 | $545.96 | 876,617 |
November 30 2023 | $558.47 | $564.78 | $530.50 | $543.23 | 2,185,950 |
November 29 2023 | $550.59 | $557.00 | $549.38 | $552.46 | 1,123,679 |
November 28 2023 | $542.04 | $544.48 | $539.15 | $543.73 | 880,812 |
November 27 2023 | $545.90 | $549.67 | $539.48 | $543.53 | 997,239 |
November 24 2023 | $538.43 | $543.42 | $537.94 | $542.69 | 243,318 |
